Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 55.31 | 58.18 | 54.00 | 57.20 | 1,473,634 | +2.92(+5.39%) |
Feb 25, 2021 | 58.25 | 58.59 | 54.08 | 54.27 | 1,426,167 | -4.60(-7.81%) |
Feb 24, 2021 | 55.98 | 59.05 | 55.71 | 58.87 | 1,872,752 | +2.91(+5.21%) |
Feb 23, 2021 | 55.02 | 56.34 | 53.25 | 55.96 | 1,558,307 | +0.54(+0.97%) |
Feb 22, 2021 | 51.60 | 55.92 | 51.47 | 55.42 | 3,024,419 | +3.87(+7.50%) |
Feb 19, 2021 | 50.76 | 52.13 | 50.14 | 51.56 | 1,631,270 | +1.10(+2.18%) |
Feb 18, 2021 | 51.18 | 51.47 | 49.72 | 50.45 | 1,001,164 | -0.95(-1.86%) |
Feb 17, 2021 | 51.89 | 52.84 | 50.42 | 51.41 | 1,522,572 | -1.80(-3.39%) |
Feb 16, 2021 | 53.44 | 54.23 | 52.86 | 53.21 | 1,394,948 | +0.51(+0.96%) |
Feb 12, 2021 | 52.17 | 52.80 | 51.40 | 52.70 | 410,101 | +0.27(+0.52%) |
Feb 11, 2021 | 52.47 | 53.60 | 51.83 | 52.43 | 822,247 | +0.09(+0.17%) |
Feb 10, 2021 | 52.31 | 53.43 | 52.10 | 52.34 | 592,930 | +0.27(+0.52%) |
Feb 09, 2021 | 52.90 | 54.08 | 51.96 | 52.07 | 978,786 | -1.13(-2.12%) |
Feb 08, 2021 | 52.52 | 53.24 | 50.96 | 53.20 | 1,004,396 | +1.50(+2.90%) |
Feb 05, 2021 | 49.82 | 52.29 | 49.77 | 51.70 | 1,050,807 | +2.59(+5.28%) |
Feb 04, 2021 | 46.81 | 49.41 | 46.81 | 49.11 | 1,152,114 | +2.32(+4.96%) |
Feb 03, 2021 | 46.80 | 47.25 | 45.95 | 46.79 | 582,436 | +0.13(+0.27%) |
Feb 02, 2021 | 46.17 | 47.24 | 45.25 | 46.66 | 904,904 | +1.73(+3.86%) |
Feb 01, 2021 | 44.48 | 45.33 | 44.20 | 44.93 | 847,551 | +0.93(+2.10%) |
Jan 29, 2021 | 44.57 | 45.02 | 43.45 | 44.00 | 1,131,267 | -0.83(-1.85%) |
Jan 28, 2021 | 45.06 | 46.32 | 43.88 | 44.83 | 1,418,218 | +0.24(+0.55%) |
Jan 27, 2021 | 44.71 | 45.59 | 43.28 | 44.59 | 1,697,953 | -1.57(-3.40%) |
Jan 26, 2021 | 48.22 | 48.33 | 45.87 | 46.16 | 916,969 | -1.54(-3.23%) |
Jan 25, 2021 | 48.56 | 49.47 | 46.85 | 47.70 | 1,171,581 | -1.11(-2.28%) |
Jan 22, 2021 | 47.89 | 48.99 | 47.41 | 48.81 | 742,615 | +0.27(+0.56%) |
Jan 21, 2021 | 48.00 | 49.03 | 47.34 | 48.53 | 908,462 | +0.61(+1.28%) |
Jan 20, 2021 | 46.79 | 48.63 | 46.75 | 47.92 | 1,299,775 | +1.44(+3.10%) |
Jan 19, 2021 | 48.04 | 48.07 | 45.86 | 46.48 | 991,761 | -0.62(-1.32%) |
Jan 15, 2021 | 47.71 | 47.94 | 45.99 | 47.10 | 1,152,819 | -1.21(-2.50%) |
Jan 14, 2021 | 47.74 | 49.16 | 47.29 | 48.31 | 1,080,341 | +1.46(+3.12%) |
Jan 13, 2021 | 48.29 | 48.59 | 46.83 | 46.85 | 772,642 | -1.33(-2.75%) |
Jan 12, 2021 | 46.75 | 48.20 | 46.33 | 48.17 | 1,129,439 | +1.50(+3.21%) |
Jan 11, 2021 | 45.91 | 47.66 | 45.89 | 46.67 | 1,010,182 | -0.12(-0.25%) |
Jan 08, 2021 | 46.07 | 47.30 | 45.59 | 46.79 | 1,306,042 | +0.96(+2.11%) |
Jan 07, 2021 | 44.42 | 46.47 | 44.42 | 45.83 | 1,907,915 | +1.54(+3.48%) |
Jan 06, 2021 | 42.37 | 44.71 | 42.28 | 44.29 | 2,181,789 | +2.38(+5.67%) |
Jan 05, 2021 | 40.51 | 42.22 | 40.47 | 41.91 | 1,004,321 | +0.87(+2.11%) |
Jan 04, 2021 | 42.01 | 42.50 | 40.07 | 41.04 | 1,422,999 | -0.78(-1.86%) |
Dec 31, 2020 | 41.82 | 41.82 | 41.82 | 493,592 | +0.71(+1.73%) | |
Dec 30, 2020 | 40.62 | 41.29 | 40.60 | 41.11 | 493,592 | +0.70(+1.74%) |
Dec 29, 2020 | 41.09 | 41.09 | 40.17 | 40.41 | 565,682 | -0.55(-1.33%) |
Dec 28, 2020 | 41.94 | 42.04 | 40.92 | 40.95 | 1,028,559 | -0.56(-1.34%) |
Dec 24, 2020 | 41.40 | 41.67 | 41.02 | 41.51 | 333,130 | +0.01(+0.02%) |
Dec 23, 2020 | 41.78 | 41.92 | 41.02 | 41.50 | 883,730 | +0.04(+0.09%) |
Dec 22, 2020 | 41.50 | 41.74 | 40.86 | 41.46 | 419,629 | +0.01(+0.02%) |
Dec 21, 2020 | 40.46 | 41.86 | 40.19 | 41.45 | 760,569 | -0.15(-0.35%) |
Dec 18, 2020 | 42.16 | 42.69 | 41.16 | 41.60 | 1,595,350 | -0.35(-0.84%) |
Dec 17, 2020 | 42.18 | 42.38 | 41.16 | 41.95 | 749,277 | -0.06(-0.14%) |
Dec 16, 2020 | 41.56 | 42.20 | 41.05 | 42.01 | 734,961 | +0.48(+1.15%) |
Dec 15, 2020 | 40.15 | 41.53 | 39.54 | 41.53 | 838,486 | +1.85(+4.67%) |
Dec 14, 2020 | 40.48 | 40.58 | 39.40 | 39.68 | 1,011,561 | -0.30(-0.76%) |
Dec 11, 2020 | 40.88 | 41.23 | 39.44 | 39.98 | 1,032,231 | -0.74(-1.82%) |
Dec 10, 2020 | 40.36 | 41.11 | 39.98 | 40.72 | 871,369 | -0.19(-0.45%) |
Dec 09, 2020 | 42.05 | 42.29 | 40.44 | 40.91 | 1,109,083 | -0.40(-0.97%) |
Dec 08, 2020 | 40.51 | 41.88 | 40.21 | 41.30 | 1,296,647 | +0.36(+0.88%) |
Dec 07, 2020 | 41.24 | 41.63 | 40.55 | 40.94 | 808,699 | -0.27(-0.66%) |
Dec 04, 2020 | 39.39 | 41.28 | 39.14 | 41.22 | 1,563,331 | +2.10(+5.38%) |
Dec 03, 2020 | 38.17 | 39.62 | 37.77 | 39.11 | 1,418,318 | +1.08(+2.84%) |
Dec 02, 2020 | 37.37 | 38.32 | 37.03 | 38.03 | 796,928 | +0.32(+0.85%) |